A3M,20240315,4.112,4.176,4.1,4.104,377536
ACS,20240315,39.98,40.13,39.45,39.86,6288732
ACX,20240315,9.57,9.662,9.514,9.64,789810
ADX,20240315,1.378,1.42,1.378,1.388,879198
ADZ,20240315,4.44,4.68,4.44,4.46,2450
AEDAS,20240315,18.9,19,18.74,18.78,40018
AENA,20240315,179,179.55,178,178.25,517588
AGIL,20240315,4.18,4.4,4.18,4.4,27295
AI,20240315,0.132,0.1335,0.1305,0.131,578030
AIR,20240315,160,163.2,160,162.88,1476
ALB,20240315,47.8,48,46.9,46.9,10091
ALC,20240315,4.8,4.8,4.8,4.7,100
ALM,20240315,8.04,8.06,7.985,8,207896
ALNT,20240315,8.62,8.84,8.6,8.7,5346
ALQ,20240315,9.4,9.4,9.4,9.35,106
AMP,20240315,0.0759,0.0764,0.0746,0.075,1517739
AMS,20240315,57.6,58.26,57.26,57.5,1790936
ANA,20240315,112.6,115.05,112.15,112.9,218979
ANE,20240315,20.4,20.58,20.06,20.32,606873
APAM,20240315,27.4,27.86,27.4,27.85,622
APG,20240315,16.7,16.9,16.7,16.9,400
APPS,20240315,11.36,11.4,11.26,11.3,458892
ARM,20240315,6.5,6.5,6.4,6.4,804
ART,20240315,3.84,3.86,3.84,3.86,1393
ATRY,20240315,3.03,3.2,3.03,3.09,94254
ATSI,20240315,2.88,2.92,2.88,2.92,5053
AZK,20240315,5.94,6.06,5.94,6.02,541
BAIN,20240315,2.5,2.5,2.5,2.5,807
BBVA,20240315,10.18,10.515,10.165,10.415,40848684
BKT,20240315,6.456,6.63,6.44,6.572,49014990
BKY,20240315,0.1698,0.1698,0.164,0.1672,612123
BST,20240315,0.381,0.387,0.38,0.385,63265
CABK,20240315,4.41,4.505,4.395,4.501,46204674
CAF,20240315,33.4,34.1,33.3,33.7,74350
CASH,20240315,0.4825,0.489,0.48,0.48,941353
CBAV,20240315,29.2,29.2,28.7,29,3243
CCEP,20240315,66.2,66.3,65.1,65.9,485
CEV,20240315,6.3,6.3,6.3,6.3,200
CIE,20240315,24.86,25.16,24.8,24.8,181606
CITY,20240315,0.0816,0.0822,0.0772,0.0772,149114
CLE,20240315,0.176,0.176,0.176,0.176,9000
CLNX,20240315,32.4,32.72,32.17,32.2,2202940
CLR,20240315,3.92,4,3.92,4,6452
CMM,20240315,2.12,2.12,2.12,2.12,513
COL,20240315,5.095,5.165,5.08,5.125,5303298
COM,20240315,0.78,0.85,0.78,0.85,39417
COX,20240315,1.95,1.95,1.95,1.95,1000
DIA,20240315,0.0128,0.0128,0.0126,0.0126,22281395
DOM,20240315,3.31,3.32,3.24,3.24,410305
EAT,20240315,5.86,5.94,5.86,5.87,1700
EBRO,20240315,14.92,15.46,14.84,15.46,1641972
ECR,20240315,3.45,3.46,3.43,3.44,83005
EDR,20240315,6.27,6.43,6.26,6.41,152264
EEP,20240315,0.34,0.34,0.34,0.34,188
EIDF,20240315,6.13,6.14,6.005,6.12,53167
ELE,20240315,16.145,16.405,16.065,16.32,7038856
ELZ,20240315,0.171,0.1885,0.1695,0.1735,848167
ENC,20240315,2.84,2.84,2.808,2.82,541419
END,20240315,1.26,1.33,1.22,1.33,51418
ENER,20240315,3.52,3.58,3.5,3.51,17568
ENG,20240315,13.3,13.38,13.225,13.26,5011246
ENO,20240315,19.1,19.65,19,19.5,51275
ENRS,20240315,3.26,3.58,3.26,3.5,21536
ETC,20240315,4,4.14,3.8,3.94,38290
EZE,20240315,0.1638,0.1688,0.1636,0.1636,1362311
FACE,20240315,2.16,2.16,2.16,2.07,100
FAE,20240315,2.935,2.955,2.92,2.935,278932
FCC,20240315,12.22,12.72,12.22,12.34,355098
FDR,20240315,22.12,22.32,22.02,22.04,308990
FER,20240315,36.06,36.48,35.9,36.3,2312084
GAM,20240315,1.24,1.28,1.24,1.28,2946
GAS,20240315,19.8,20.2,19.73,20.16,2679518
GCO,20240315,33.85,33.9,32.55,33.9,49355
GEST,20240315,2.88,2.91,2.858,2.89,745702
GGR,20240315,5.8,5.9,5.7,5.85,3280
GIGA,20240315,8.04,8.5,8.04,8.14,17527
GRE,20240315,24.4,24.92,24.18,24.86,172280
GRF,20240315,7.178,7.58,7.07,7.53,6398901
GRF.P,20240315,5.195,5.555,5.17,5.42,549628
GRI,20240315,1.47,1.47,1.41,1.41,220
GSJ,20240315,3.99,4.03,3.98,4,4753
HAN,20240315,0.24,0.252,0.24,0.252,41984
HLZ,20240315,2.51,2.51,2.48,2.5,14063
HOME,20240315,9.69,9.83,9.6,9.74,68349
IAG,20240315,1.7955,1.859,1.786,1.8515,36364242
IBE,20240315,10.88,11.055,10.875,10.98,29726192
IBG,20240315,18.9,18.95,18.85,18.85,417
IDR,20240315,18.5,18.74,18.5,18.62,532071
IFF,20240315,0.69,0.705,0.675,0.675,112852
INDDT,20240315,9129.5,9202.7,9128.9,9173.4,304823
ISUR,20240315,7.3,7.3,7.3,7.3,2005
ITX,20240315,44.76,45.65,44.59,45.08,4433107
IZER,20240315,8.34,8.34,8.34,8.34,750
KOM,20240315,0.775,0.775,0.775,0.775,11000
LAB,20240315,1.8,1.8,1.7,1.7,4290
LDA,20240315,0.854,0.869,0.84,0.84,2775958
LGT,20240315,6.68,6.7,6.52,6.56,1808
LIB,20240315,1.18,1.18,1.18,1.18,7948
LLN,20240315,0.954,1.05,0.954,0.97,68612
LLYC,20240315,9.25,9.4,9.15,9.15,615
LOG,20240315,25.16,25.28,25.12,25.28,618267
LRE,20240315,6.81,6.82,6.7,6.7,228045
MAKS,20240315,8.4,8.6,8.4,8.55,95
MAP,20240315,2.078,2.094,2.078,2.082,8655855
MCM,20240315,11.44,11.6,11.44,11.5,3316
MDF,20240315,0.579,0.579,0.55,0.566,135185
MEL,20240315,6.87,6.89,6.715,6.815,1024237
MFEA,20240315,2.1275,2.1275,2.1275,2.14,65
MIO,20240315,4.46,4.46,4.46,4.46,300
MRL,20240315,9.2,9.28,9.12,9.12,1813734
MTB,20240315,1.47,1.47,1.47,1.42,400
MTS,20240315,24.44,24.63,24.2,24.225,200284
MVC,20240315,7.59,7.59,7.5,7.58,3584
NBI,20240315,4.3,4.3,4.3,4.3,7
NEA,20240315,6.55,6.6,6.45,6.5,3043
NHH,20240315,4.46,4.65,4.42,4.65,38205
NTH,20240315,1.59,1.59,1.575,1.575,9489
NTX,20240315,3.6,3.6,3.6,3.7,140
NXT,20240315,0.305,0.307,0.295,0.297,110474
NYE,20240315,0.0048,0.005,0.0048,0.0048,5683450
OHL,20240315,0.3356,0.3372,0.3302,0.3328,2669215
OLE,20240315,0.1984,0.2065,0.1948,0.2005,320978
OPDE,20240315,5.83,5.84,5.83,5.83,6400
ORY,20240315,1.75,1.778,1.74,1.748,27244
PANG,20240315,1.86,1.86,1.86,1.86,200
PAR,20240315,3.57,3.69,3.56,3.57,613
PHM,20240315,29.16,29.44,28.3,28.56,86289
PRM,20240315,10,10.1,10,10.05,2729
PRO,20240315,18.6,18.6,18.6,18.7,260
PRS,20240315,0.348,0.358,0.342,0.342,10784
PSG,20240315,1.822,1.836,1.82,1.828,681782
PVA,20240315,0.351,0.351,0.336,0.341,195403
R4,20240315,10,10.1,10,10.1,1958
RBT,20240315,1.4,1.4,1.4,1.4,80
REE,20240315,15.2,15.365,15.2,15.275,2433352
REN,20240315,0.774,0.806,0.774,0.782,11073
REP,20240315,15.1,15.2,14.995,15.025,9010668
RIO,20240315,4.28,4.4,4.28,4.28,607
RJF,20240315,2.54,2.55,2.52,2.52,1341
RLIA,20240315,1.045,1.045,1.01,1.015,35883
ROVI,20240315,77.8,78.45,77.3,77.55,76506
RSS,20240315,2.96,3,2.96,3,600
SAB,20240315,1.342,1.382,1.3355,1.3785,57670100
SAI,20240315,0.2,0.203,0.195,0.196,578126
SAN,20240315,4.0275,4.123,4.0275,4.1175,91158909
SCO,20240315,4.6,4.6,4.6,4.6,1109
SCYR,20240315,3.11,3.128,3.072,3.11,3105717
SEC,20240315,14.2,14.2,14.2,14.2,800
SLR,20240315,10,10.3,9.924,10.025,2229674
SNG,20240315,3,3,2.92,3,2260
SOL,20240315,2.22,2.22,2.1,2.13,488200
SPH,20240315,0.955,0.99,0.865,0.91,85397
SQRL,20240315,1.7,1.7,1.66,1.7,4351
TEF,20240315,3.872,3.946,3.872,3.917,49586359
TLGO,20240315,4.225,4.25,4.22,4.235,62998
TRE,20240315,7.38,7.44,7.305,7.32,145900
TRG,20240315,0.596,0.598,0.57,0.579,2726564
TUB,20240315,3.295,3.32,3.255,3.3,104809
UBS,20240315,0.0043,0.0044,0.0043,0.0043,23387415
UNI,20240315,1.012,1.037,1.01,1.034,11724580
USI,20240315,5.75,5.75,5.75,5.75,1500
VANA,20240315,0.14,0.1415,0.133,0.1335,43900
VID,20240315,95.4,97.9,95.4,96.3,54450
VIS,20240315,58.6,59,58.2,58.9,85501
VOC,20240315,0.636,0.648,0.612,0.644,156969
VYT,20240315,2,2,2,2,2500
YABA,20240315,1.07,1.07,1.06,1.06,6095
YADV,20240315,10.9,10.9,10.9,10.9,556
YARP,20240315,2.92,2.92,2.92,2.92,3521
YATO,20240315,11.6,11.6,11.6,11.6,500
YDOA,20240315,25.6,25.6,25.6,25.8,185
YEIS,20240315,3.48,3.48,3.48,3.48,500
YENT,20240315,1.71,1.71,1.71,1.71,592
YFID,20240315,35.2,35.2,35.2,35.2,200
YGCS,20240315,13.2,13.2,13,10.3,800
YGGC,20240315,143,143,143,142,5
YGMP,20240315,69,69,69,67,100
YGOP,20240315,15.1,15.1,15.1,15.1,4468
YHSP,20240315,5.75,5.75,5.75,5.75,870
YINB7,20240315,0.815,0.815,0.815,0.815,12950
YINM,20240315,13.2,13.2,13.2,13.6,150
YISC,20240315,16.2,16.2,16.2,16.2,310
YLFG,20240315,4.32,4.32,4.32,4.32,1158
YMEI,20240315,48.4,48.4,48.4,49.2,56
YMHRE,20240315,2.34,2.34,2.34,2.34,500
YMPI,20240315,0.965,0.965,0.965,0.96,88
YNUM,20240315,1.89,1.89,1.89,1.89,4370
YORE,20240315,1.09,1.09,1.08,1.08,5130
YOVA,20240315,8.7,8.7,8.7,8.7,575
YPARK,20240315,1.56,1.56,1.56,1.56,35131
YPR3,20240315,0.29,0.29,0.29,0.282,1048
YQPQ,20240315,1.25,1.25,1.25,1.22,17
YQUO,20240315,1.35,1.35,1.35,1.35,7300
YTAN,20240315,12,12,12,12.3,180
YTAR,20240315,60,60,60,60,583
YTRA,20240315,4.5,4.5,4.42,4.42,906
YUVS,20240315,7.25,7.25,7.25,7.05,3
YVBA,20240315,6.1,6.1,6.1,6.1,820
YVIT,20240315,13.4,13.4,13.4,13.4,2220
YVIV,20240315,1.34,1.34,1.34,1.35,12